CTCP Cao su Đồng Phú (dpr)

41.25
0.05
(0.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		2.70 6.87% 20,224,100 -471,700 -20.7
39.25
47.50
41.20
2 tháng
(2026-01-12) 		1 2.44% 43,428,400 500,100 17.7
38.85
47.50
41.20
3 tháng
(2025-12-15) 		5.65 15.54% 53,716,100 1,250,000 47.2
36.35
47.50
41.20
6 tháng
(2025-09-15) 		2.75 7.01% 86,414,000 1,576,700 60.6
33.60
47.50
41.20
12 tháng
(2025-03-18) 		-1.84 -4.21% 207,808,100 392,882 19.5
32.99
49.99
41.20
24 tháng
(2024-03-25) 		5.68 15.63% 349,154,500 884,022 36.0
32.69
49.99
41.20
36 tháng
(2023-03-29) 		19.60 87.50% 420,299,300 1,822,769 74.3
22.36
49.99
41.20
60 tháng
(2021-04-08) 		22.63 116.80% 530,323,100 -2,019,726 -241.5
17.25
49.99
41.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
33.69
 374,700 33.69 34.20 32.89 0 500 -0.0
08/03/2022
33.69
 1,185,000 32.68 34.87 32.34 0 115,700 -9.3
07/03/2022
32.68
 372,300 33.31 33.31 32.64 0 152,900 -11.9
04/03/2022
33.31
 536,400 32.01 33.69 32.13 0 0 0
03/03/2022
32.01
 276,900 32.01 32.18 31.80 0 50,000 -3.8
02/03/2022
32.01
 242,800 32.34 32.39 31.84 0 2,700 -0.2
01/03/2022
32.34
 223,600 32.43 32.72 32.13 0 56,900 -4.4
28/02/2022
32.43
 184,100 32.26 32.81 32.01 0 900 -0.1
25/02/2022
32.26
 463,300 31.46 33.06 31.46 0 0 0
24/02/2022
31.46
 328,500 32.13 32.43 31.08 0 7,000 -0.5
23/02/2022
32.13
 258,200 31.97 32.60 31.97 0 0 0
22/02/2022
31.97
 278,700 32.34 32.34 31.42 0 2,200 -0.2
21/02/2022
32.34
 506,200 31.12 32.43 31.29 0 0 0
18/02/2022
31.12
 244,800 30.95 31.17 30.74 0 0 0
17/02/2022
30.95
 231,800 30.95 31.08 30.58 0 0 0
16/02/2022
30.95
 142,400 30.70 31.08 30.45 0 2,400 -0.2
15/02/2022
30.70
 129,900 30.66 31.08 29.99 0 4,900 -0.4
14/02/2022
30.66
 451,400 29.99 31.38 29.61 0 700 -0.1
11/02/2022
29.99
 42,100 30.03 30.32 29.99 0 600 -0.0
10/02/2022
30.03
 348,800 29.44 30.49 29.48 0 50,000 -3.6
09/02/2022
29.44
 172,600 28.89 29.44 28.85 0 0 0
08/02/2022
28.89
 122,300 28.01 29.23 28.13 0 0 0
07/02/2022
28.01
 180,400 27.37 28.01 27.59 0 100,000 -6.6
28/01/2022
27.37
 195,900 27.75 28.01 27.33 0 4,600 -0.3
27/01/2022
27.75
 119,600 28.68 28.68 27.63 0 8,000 -0.5
26/01/2022
28.68
 45,800 28.72 29.14 28.68 0 9,600 0
25/01/2022
28.72
 118,300 28.72 29.06 28.43 0 6,500 -0.4
24/01/2022
28.72
 244,700 28.64 29.90 28.68 0 9,600 -0.7
21/01/2022
28.64
 204,000 28.51 29.35 27.80 0 41,200 -2.8
20/01/2022
28.51
 89,100 27.29 28.72 27.00 0 4,200 -0.3
19/01/2022
27.29
 66,300 26.87 27.37 26.74 0 1,600 -0.1
18/01/2022
26.87
 216,700 28.43 28.43 26.11 0 0 0
17/01/2022
28.43
 70,300 28.68 28.72 28.43 0 11,500 -0.8
14/01/2022
28.68
 75,900 29.02 29.27 28.68 0 2,300 -0.2
13/01/2022
29.02
 116,400 29.19 29.48 28.85 0 9,600 -0.7
12/01/2022
29.19
 208,400 30.07 30.07 28.98 0 6,700 -0.5
11/01/2022
30.07
 149,900 30.11 30.11 29.69 0 2,500 -0.2
10/01/2022
30.11
 198,900 31.00 31.00 30.11 0 61,200 0
07/01/2022
31.00
 253,100 30.79 31.80 30.74 0 104,300 -7.7
06/01/2022
30.79
 210,000 30.24 31.04 29.90 0 52,000 -3.8
05/01/2022
30.24
 294,200 30.11 30.24 29.65 0 50,000 -3.6
04/01/2022
30.11
 161,700 30.53 30.53 29.94 0 55,500 -4.0
31/12/2021
30.53
 149,100 30.28 30.53 29.56 0 4,400 -0.3
30/12/2021
30.28
 130,500 30.28 30.32 30.03 0 2,300 -0.2
29/12/2021
30.28
 121,800 30.53 30.58 30.28 0 800 -0.1
28/12/2021
30.53
 213,400 30.87 30.87 30.45 0 2,400 -0.2
27/12/2021
30.87
 169,900 30.74 30.87 30.37 0 1,500 -0.1
24/12/2021
30.74
 139,500 30.41 31.12 30.32 0 0 0
23/12/2021
30.41
 163,300 30.66 30.79 30.11 0 0 0
22/12/2021
30.66
 238,800 30.03 30.91 29.90 0 0 0
21/12/2021
30.03
 537,600 30.87 30.87 29.65 0 50,000 -3.6
20/12/2021
30.87
 296,800 31.97 32.01 30.87 0 96,700 -7.1
17/12/2021
31.97
 373,100 32.47 32.56 30.32 0 99,600 -7.5
16/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2021
32.47
 153,600 32.34 32.85 32.43 0 7,700 -0.6
15/12/2021
32.34
 175,200 32.63 32.63 32.26 0 7,400 -0.6
14/12/2021
32.63
 193,900 33.25 33.29 32.43 0 3,300 -0.3
13/12/2021
33.25
 386,800 32.30 33.42 32.34 0 0 0
10/12/2021
32.30
 333,900 32.43 32.59 32.22 0 0 0
09/12/2021
32.43
 135,200 32.26 33.05 32.01 0 0 0
08/12/2021
32.26
 299,600 32.39 32.63 32.14 0 6,500 -0.5
07/12/2021
32.39
 139,000 32.06 32.88 32.06 0 4,900 -0.4
06/12/2021
32.06
 343,900 32.92 32.92 31.81 0 7,800 -0.6
03/12/2021
32.92
 422,200 33.87 33.87 32.84 0 12,800 -1.0
02/12/2021
33.87
 164,400 33.67 34.24 33.50 0 6,400 -0.5
01/12/2021
33.67
 118,000 33.05 33.67 33.09 0 2,000 -0.2
30/11/2021
33.05
 438,400 32.96 34.12 32.63 0 4,100 -0.3
29/11/2021
32.96
 293,200 33.34 33.34 32.39 0 3,500 0
26/11/2021
33.34
 266,300 34.29 34.29 33.01 1,300 6,400 -0.4
25/11/2021
34.29
 216,000 34.41 34.86 34.12 5,300 300 0.4
24/11/2021
34.41
 394,000 32.59 34.82 32.80 4,500 4,300 0.0
23/11/2021
32.59
 250,000 31.85 32.84 31.39 33,200 0 2.6
22/11/2021
31.85
 566,500 34.20 34.20 31.85 19,100 200 1.5
19/11/2021
34.20
 432,500 36.02 36.02 33.54 2,600 65,600 -5.3
18/11/2021
36.02
 361,100 36.02 37.18 35.94 600 17,600 -1.5
17/11/2021
36.02
 803,300 33.67 36.02 33.58 5,200 0 0.4
16/11/2021
33.67
 550,300 33.13 33.71 33.01 34,600 3,200 2.5
15/11/2021
33.13
 232,100 33.29 33.83 33.05 8,200 1,000 0.6
12/11/2021
33.29
 345,000 33.83 33.87 33.17 15,000 52,800 -3.1
11/11/2021
33.83
 307,900 34.20 34.20 33.46 1,000 6,000 -0.4
10/11/2021
34.20
 274,200 34.37 34.99 33.21 5,300 900 0.4
09/11/2021
34.37
 130,500 34.70 34.86 34.20 700 2,800 -0.2
08/11/2021
34.70
 233,100 34.70 35.44 34.24 5,200 7,900 -0.2
05/11/2021
34.70
 327,700 34.29 34.86 34.29 120,100 1,000 10.0
04/11/2021
34.29
 278,700 32.92 34.91 32.63 20,500 0 1.0
03/11/2021
32.92
 349,500 34.08 34.49 32.76 4,100 3,400 0.1
02/11/2021
34.08
 181,500 33.91 34.49 33.46 1,800 2,800 -0.1
01/11/2021
33.91
 402,600 33.13 34.04 33.25 36,100 3,600 2.7
29/10/2021
33.13
 358,400 32.47 33.13 32.63 122,800 0 9.8
28/10/2021
32.47
 669,500 31.19 33.05 31.06 8,800 120,000 -8.8
27/10/2021
31.19
 613,300 30.36 31.19 30.36 16,100 100 1.2
26/10/2021
30.36
 141,100 30.36 30.65 30.07 15,000 2,100 0.9
25/10/2021
30.36
 183,700 30.16 30.94 29.95 8,500 0 0.6
22/10/2021
30.16
 226,100 30.40 30.53 29.99 200 2,100 -0.1
21/10/2021
30.40
 174,700 30.57 30.65 29.99 1,900 100 0.1
20/10/2021
30.57
 134,900 30.77 30.82 29.95 0 6,800 -0.5
19/10/2021
30.77
 117,000 30.98 31.39 30.61 0 7,800 -0.6
18/10/2021
30.98
 182,100 30.77 31.31 30.77 3,100 1,000 0.2
15/10/2021
30.77
 225,400 30.44 30.94 30.53 55,600 0 4.1
14/10/2021
30.44
 407,500 29.58 30.44 29.70 20,700 0 1.5
13/10/2021
29.58
 157,300 29.45 29.91 29.33 100 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |